Dios Fastigheter AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	65.750	66.400	65.750	66.300	65.594	6,109
2026-07-27	65.375	65.600	65.050	65.333	64.638	37,966
2026-07-24	65.000	65.300	65.000	65.170	64.476	2,640
2026-07-23	65.275	65.725	65.150	65.450	64.753	8,096
2026-07-22	65.300	65.697	65.300	65.697	64.997	876
2026-07-21	65.300	65.300	64.750	64.800	64.110	14,931
2026-07-20	66.450	66.450	65.500	66.107	65.403	16,004
2026-07-17	66.641	66.700	66.641	66.653	65.943	3,051
2026-07-16	66.350	66.350	65.900	65.966	65.264	2,769
2026-07-15	66.400	66.400	65.950	66.274	65.569	3,768
2026-07-14	66.150	66.300	66.063	66.191	65.486	2,691
2026-07-13	66.500	66.650	66.400	66.494	65.786	3,853
2026-07-10	66.850	66.850	66.600	66.850	66.138	3
2026-07-09	65.875	66.300	65.850	66.300	65.594	895
2026-07-08	65.500	65.500	65.150	65.262	64.567	1,403
2026-07-07	67.100	67.500	67.100	67.100	66.386	1,056
2026-07-06	66.600	67.225	66.500	66.774	65.470	1,582
2026-07-03	66.100	66.700	66.100	66.449	65.151	823
2026-07-02	64.450	65.650	64.375	65.350	64.073	52,510
2026-07-01	64.050	64.500	63.772	64.008	62.757	4,096
2026-06-30	64.550	64.550	64.075	64.454	63.195	1,447
2026-06-29	64.600	64.700	64.175	64.175	62.921	1,230
2026-06-26	64.250	64.600	64.250	64.250	62.995	3,972
2026-06-25	64.150	64.700	64.100	64.393	63.134	3,200
2026-06-24	63.375	64.000	62.998	64.000	62.750	4,480
2026-06-23	63.400	63.550	63.400	63.436	62.196	2,455
2026-06-22	63.775	63.800	63.225	63.584	62.341	2,433
2026-06-18	63.400	63.400	62.900	63.135	61.901	57,107
2026-06-17	63.775	64.000	63.350	63.832	62.585	1,344
2026-06-16	64.400	64.400	63.800	64.082	62.830	2,768
2026-06-15	65.075	65.700	64.450	64.672	63.408	6,370
2026-06-12	65.025	65.375	64.400	64.500	63.240	4,135
2026-06-11	64.450	64.650	64.100	64.295	63.039	55,381
2026-06-10	64.250	64.800	64.250	64.733	63.468	2,637
2026-06-09	63.225	64.400	63.150	64.050	62.799	2,341
2026-06-08	63.375	63.450	63.050	63.351	62.113	2,903
2026-06-05	63.675	64.200	63.551	63.555	62.313	5,622
2026-06-04	64.000	64.525	63.400	63.901	62.653	3,381
2026-06-03	64.950	64.950	64.050	64.535	63.274	11,940
2026-06-02	66.050	66.400	64.950	66.250	64.956	2,895
2026-06-01	66.800	66.800	65.500	66.324	65.029	2,258
2026-05-29	67.075	67.500	67.000	67.273	65.958	2,573
2026-05-28	67.275	67.450	67.000	67.015	65.706	2,565
2026-05-27	67.250	68.200	67.250	67.300	65.985	1,259
2026-05-26	67.325	67.800	66.850	67.464	66.146	2,733
2026-05-22	66.200	66.700	66.000	66.231	64.937	824
2026-05-21	66.550	66.700	66.000	66.328	65.032	33,249
2026-05-20	66.100	66.900	65.468	65.468	64.188	2,111
2026-05-19	65.850	66.500	65.850	66.179	64.886	3,382
2026-05-18	64.500	65.700	64.100	65.250	63.975	34,856
2026-05-15	64.800	64.950	64.200	64.675	63.411	6,556
2026-05-13	64.850	64.850	64.525	64.600	63.338	1,360
2026-05-12	65.175	65.560	64.875	65.560	64.279	5,591
2026-05-11	64.450	65.950	64.450	65.694	64.410	4,962
2026-05-08	64.050	64.700	63.900	64.641	63.378	22,349
2026-05-07	64.450	64.450	63.800	64.112	62.860	5,111
2026-05-06	63.650	65.050	63.650	64.368	63.111	8,458
2026-05-05	63.200	63.425	63.200	63.200	61.965	1,898
2026-04-30	63.700	63.700	63.175	63.489	62.248	5,538
2026-04-29	63.750	63.750	62.950	63.371	62.133	1,861

← NewerPage 2 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.6000 SEK
2026-07-07	0.6000 SEK
2026-03-31	0.6000 SEK
2026-01-08	0.5500 SEK
2025-10-08	0.5500 SEK
2025-07-08	0.5500 SEK
2025-04-08	0.5500 SEK
2024-01-19	0.5000 SEK
2023-10-19	0.5000 SEK
2023-07-19	0.5000 SEK
2023-04-19	0.5000 SEK
2023-01-05	0.8800 SEK
2022-10-06	0.8800 SEK
2022-07-06	0.8800 SEK
2022-04-06	0.8800 SEK
2021-10-29	1.6500 SEK
2021-04-14	1.6500 SEK
2020-06-26	1.6500 SEK
2019-10-29	1.5000 SEK
2019-04-24	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.